ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
0.20%
US Tech 100
17,640.40
0.17%
S&P 500
5,186.32
0.11%
US Dollar vs CAD
1.36767
0.04%
Bitcoin
63,164.54
0.00%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ankr Network (Cryptocurrency:ANKRGBP)

  6. Ankr Network (Cryptocurrency:ANKRGBP) Historical

ANKRGBP Ankr Network

0.03833
0.00049 (1.29%)
09:01:13 - Realtime Data

ANKRGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2024 0.0379 -0.00148 -3.76% 0.03948 0.0419 0.0379 319,524.00
May 05 2024 0.03938 -0.00002 -0.05% 0.0394 0.04052 0.03869 156,111.00
May 04 2024 0.0394 -0.00023 -0.58% 0.03963 0.04023 0.03932 115,972.00
May 03 2024 0.03963 0.00217 5.79% 0.03746 0.04009 0.03716 585,202.00
May 02 2024 0.03746 0.00073 1.99% 0.03673 0.03814 0.03576 217,311.00
May 01 2024 0.03673 -0.00142 -3.72% 0.03815 0.03843 0.03427 920,793.00
Apr 30 2024 0.03815 -0.00489 -11.36% 0.04304 0.04304 0.03607 1,952,659.00
Apr 29 2024 0.04304 0.00106 2.53% 0.04358 0.04473 0.03977 1,532,489.00
Apr 28 2024 0.04198 -0.00163 -3.74% 0.0432 0.0444 0.04198 204,741.00
Apr 27 2024 0.04361 0.0033 8.19% 0.04031 0.04571 0.03839 1,192,055.00
Apr 26 2024 0.04031 -0.00291 -6.73% 0.04322 0.04322 0.04028 192,371.00
Apr 25 2024 0.04322 0.00314 7.83% 0.04008 0.0444 0.03997 288,122.00
Apr 24 2024 0.04008 -0.00336 -7.73% 0.04358 0.04473 0.04007 465,098.00
Apr 23 2024 0.04344 0.00034 0.79% 0.0431 0.0457 0.04272 254,570.00
Apr 22 2024 0.0431 0.00403 10.31% 0.03907 0.044 0.03907 300,028.00
Apr 21 2024 0.03907 -0.00064 -1.61% 0.03971 0.03985 0.03859 180,886.00
Apr 20 2024 0.03971 0.00271 7.32% 0.03731 0.04064 0.03731 330,541.00
Apr 19 2024 0.037 0.00073 2.01% 0.03627 0.03908 0.034 365,064.00
Apr 18 2024 0.03627 0.00165 4.77% 0.03462 0.03658 0.03331 164,980.00
Apr 17 2024 0.03462 0.00014 0.41% 0.03448 0.03516 0.03282 306,724.00
Apr 16 2024 0.03448 -0.00014 -0.40% 0.03439 0.03467 0.03269 90,862.00
Apr 15 2024 0.03462 -0.00118 -3.30% 0.03465 0.03716 0.03373 347,039.00
Apr 14 2024 0.0358 0.00264 7.96% 0.03305 0.0358 0.03125 877,601.00
Apr 13 2024 0.03316 -0.00575 -14.78% 0.03891 0.03902 0.028 5,910,341.00
Apr 12 2024 0.03891 -0.00721 -15.63% 0.04612 0.04641 0.03574 1,051,103.00
Apr 11 2024 0.04612 -0.0022 -4.55% 0.04832 0.04832 0.046 41,193.00
Apr 10 2024 0.04832 0.00089 1.88% 0.04743 0.04932 0.045 483,236.00
Apr 09 2024 0.04743 -0.00185 -3.75% 0.04917 0.04937 0.04702 149,457.00
Apr 08 2024 0.04928 -0.00098 -1.95% 0.04921 0.05125 0.04754 560,452.00
Apr 07 2024 0.05026 0.00324 6.89% 0.04653 0.05232 0.04631 458,237.00
Apr 06 2024 0.04702 0.00337 7.72% 0.04365 0.04925 0.04343 139,218.00
Apr 05 2024 0.04365 -0.00053 -1.20% 0.04447 0.04447 0.04133 107,397.00
Apr 04 2024 0.04418 0.00192 4.54% 0.04226 0.04574 0.04076 500,360.00
Apr 03 2024 0.04226 -0.00255 -5.69% 0.044 0.04479 0.04131 1,132,886.00
Apr 02 2024 0.04481 -0.00906 -16.82% 0.05368 0.05368 0.04433 817,787.00
Apr 01 2024 0.05387 0.00676 14.35% 0.04882 0.05418 0.04761 668,183.00
Mar 31 2024 0.04711 0.00426 9.94% 0.04285 0.0505 0.04285 480,541.00
Mar 30 2024 0.04285 0.00024 0.56% 0.04261 0.04543 0.04212 279,954.00
Mar 29 2024 0.04261 -0.00123 -2.81% 0.04371 0.04371 0.04173 347,022.00
Mar 28 2024 0.04384 -0.0009 -2.01% 0.0449 0.0458 0.04206 496,923.00
Mar 27 2024 0.04474 0.00011 0.25% 0.04463 0.04964 0.04416 478,424.00
Mar 26 2024 0.04463 0.00511 12.93% 0.03952 0.05135 0.03952 2,716,430.00
Mar 25 2024 0.03952 0.0041 11.58% 0.03548 0.04132 0.03545 507,985.00
Mar 24 2024 0.03542 0.0008 2.31% 0.03462 0.03559 0.03387 80,455.00
Mar 23 2024 0.03462 0.00121 3.62% 0.03341 0.03523 0.03341 72,417.00
Mar 22 2024 0.03341 -0.00178 -5.06% 0.03519 0.03567 0.0329 134,201.00
Mar 21 2024 0.03519 -0.0005 -1.40% 0.03569 0.03628 0.0346 101,573.00
Mar 20 2024 0.03569 0.00375 11.74% 0.03194 0.03569 0.03137 364,292.00
Mar 19 2024 0.03194 -0.00456 -12.49% 0.0365 0.0365 0.03131 1,135,577.00
Mar 18 2024 0.0365 -0.00278 -7.08% 0.0387 0.0387 0.03575 2,842,690.00
Mar 17 2024 0.03928 0.00308 8.51% 0.03632 0.03939 0.03496 318,168.00
Mar 16 2024 0.0362 -0.00421 -10.42% 0.04002 0.04286 0.03591 693,390.00
Mar 15 2024 0.04041 -0.00381 -8.62% 0.04367 0.04367 0.03722 1,496,000.00
Mar 14 2024 0.04422 -0.00088 -1.95% 0.04492 0.0454 0.0403 565,763.00
Mar 13 2024 0.0451 0.0011 2.50% 0.04439 0.0451 0.0422 650,064.00
Mar 12 2024 0.044 0.00343 8.45% 0.04011 0.04403 0.03919 1,090,683.00
Mar 11 2024 0.04057 0.00172 4.43% 0.0388 0.04129 0.0365 1,644,818.00
Mar 10 2024 0.03885 -0.00013 -0.33% 0.03922 0.03955 0.03741 511,515.00
Mar 09 2024 0.03898 0.00048 1.25% 0.0385 0.0395 0.03774 462,222.00
Mar 08 2024 0.0385 -0.0002 -0.52% 0.03849 0.041 0.03756 1,200,370.00
Mar 07 2024 0.0387 0.00533 15.97% 0.03306 0.045 0.03283 5,233,057.00
Mar 06 2024 0.03337 0.00371 12.51% 0.02966 0.03337 0.02855 700,223.00
Mar 05 2024 0.02966 -0.00264 -8.17% 0.0323 0.03256 0.02393 1,738,874.00
Mar 04 2024 0.0323 -0.0006 -1.82% 0.03295 0.03357 0.031 667,359.00
Mar 03 2024 0.0329 0.00148 4.71% 0.03168 0.035 0.02854 820,368.00
Mar 02 2024 0.03142 0.00128 4.25% 0.03005 0.03217 0.0293 861,891.00
Mar 01 2024 0.03014 0.00113 3.90% 0.02901 0.0306 0.02877 383,267.00
Feb 29 2024 0.02901 0.00229 8.57% 0.02658 0.031 0.02629 1,295,062.00
Feb 28 2024 0.02672 -0.00003 -0.11% 0.02675 0.02862 0.025 1,124,184.00
Feb 27 2024 0.02675 0.00073 2.81% 0.02602 0.0275 0.02509 729,389.00
Feb 26 2024 0.02602 0.00047 1.84% 0.02539 0.02634 0.02474 207,383.00
Feb 25 2024 0.02555 0.00116 4.76% 0.02439 0.0265 0.02439 975,540.00
Feb 24 2024 0.02439 0.00138 6.00% 0.02301 0.02546 0.02301 293,755.00
Feb 23 2024 0.02301 -0.00067 -2.83% 0.02368 0.02385 0.02266 126,318.00
Feb 22 2024 0.02368 0.00019 0.81% 0.02355 0.02418 0.02321 542,441.00
Feb 21 2024 0.02349 -0.00177 -7.01% 0.02508 0.02555 0.02256 599,181.00
Feb 20 2024 0.02526 0.00094 3.87% 0.02432 0.0254 0.0229 1,002,910.00
Feb 19 2024 0.02432 0.00169 7.47% 0.02273 0.02465 0.02249 696,801.00
Feb 18 2024 0.02263 0.00081 3.71% 0.02182 0.02332 0.02167 479,045.00
Feb 17 2024 0.02182 -0.00039 -1.76% 0.02215 0.02242 0.02128 340,551.00
Feb 16 2024 0.02221 0.00019 0.86% 0.02202 0.02277 0.02144 327,608.00
Feb 15 2024 0.02202 0.0009 4.26% 0.02112 0.0225 0.02106 859,918.00
Feb 14 2024 0.02112 0.0014 7.10% 0.01972 0.02166 0.01972 2,713,115.00
Feb 13 2024 0.01972 -0.00025 -1.25% 0.01997 0.01997 0.01942 184,785.00
Feb 12 2024 0.01997 0.00058 2.99% 0.01937 0.02003 0.01888 296,165.00
Feb 11 2024 0.01939 0.00003 0.15% 0.01936 0.01986 0.01923 1,073,658.00
Feb 10 2024 0.01936 -0.00008 -0.41% 0.01944 0.01965 0.01914 305,277.00
Feb 09 2024 0.01944 0.00018 0.93% 0.01926 0.01976 0.01926 238,584.00
Feb 08 2024 0.01926 -0.00006 -0.31% 0.01932 0.01954 0.01915 2,042,798.00
Feb 07 2024 0.01932 0.00021 1.10% 0.01903 0.01932 0.01894 26,045.00

Your Recent History

COIN
ANKRGBP
Ankr Network
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved